Siam Steel Service Center Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.160	2.180	2.140	2.160	2.004	26,240
2025-07-21	2.200	2.200	2.060	2.160	2.004	77,243
2025-07-18	2.160	2.200	2.140	2.200	2.041	105,062
2025-07-17	2.120	2.180	2.120	2.180	2.022	36,960
2025-07-16	2.080	2.100	2.080	2.100	1.948	23,300
2025-07-15	2.100	2.120	2.100	2.120	1.967	30,400
2025-07-14	2.100	2.120	2.060	2.100	1.948	8,701
2025-07-11	2.100	2.100	2.060	2.100	1.948	26,241
2025-07-09	2.060	2.100	2.060	2.100	1.948	3,601
2025-07-08	2.080	2.100	2.020	2.100	1.948	82,982
2025-07-07	2.060	2.100	2.060	2.100	1.948	14,140
2025-07-04	2.060	2.140	2.040	2.120	1.967	113,500
2025-07-03	2.040	2.060	2.040	2.060	1.911	74,100
2025-07-02	2.100	2.100	2.040	2.060	1.911	31,240
2025-07-01	2.040	2.060	2.000	2.060	1.911	203,900
2025-06-30	2.100	2.100	2.040	2.060	1.911	19,310
2025-06-27	2.080	2.100	2.060	2.060	1.911	5,708
2025-06-26	2.080	2.100	2.040	2.100	1.948	12,700
2025-06-25	2.080	2.080	2.060	2.060	1.911	1,512
2025-06-24	2.080	2.080	2.020	2.060	1.911	102,500
2025-06-23	2.040	2.040	2.000	2.000	1.855	5,153
2025-06-20	2.100	2.100	2.040	2.040	1.892	7,099
2025-06-19	2.040	2.040	2.000	2.020	1.874	204,300
2025-06-18	2.080	2.080	2.060	2.060	1.911	409,640
2025-06-17	2.060	2.080	2.060	2.060	1.911	134,250
2025-06-16	2.060	2.080	2.040	2.060	1.911	363,200
2025-06-13	2.020	2.080	2.020	2.060	1.911	122,450
2025-06-12	2.060	2.060	2.020	2.040	1.892	39,900
2025-06-11	2.060	2.080	2.040	2.060	1.911	22,650
2025-06-10	2.040	2.080	2.040	2.080	1.930	61,350
2025-06-09	2.040	2.100	2.040	2.080	1.930	189,600
2025-06-06	2.060	2.080	2.020	2.080	1.930	172,300
2025-06-05	2.040	2.080	2.040	2.080	1.930	60,550
2025-06-04	2.040	2.100	2.020	2.060	1.911	265,068
2025-05-30	2.080	2.100	2.060	2.060	1.911	37,026
2025-05-29	2.080	2.100	2.080	2.080	1.930	19,300
2025-05-28	2.060	2.100	2.060	2.080	1.930	24,700
2025-05-27	2.080	2.100	2.040	2.100	1.948	168,850
2025-05-26	2.120	2.120	2.100	2.120	1.967	33,600
2025-05-23	2.100	2.140	2.100	2.100	1.948	343,300
2025-05-22	2.120	2.140	2.080	2.140	1.985	96,200
2025-05-21	2.120	2.140	2.120	2.120	1.967	90,478
2025-05-20	2.140	2.140	2.120	2.140	1.985	13,300
2025-05-19	2.160	2.160	2.120	2.140	1.985	86,409
2025-05-16	2.160	2.160	2.120	2.140	1.985	82,888
2025-05-15	2.180	2.180	2.160	2.180	2.022	13,950
2025-05-14	2.180	2.200	2.160	2.200	2.041	129,200
2025-05-13	2.180	2.200	2.140	2.180	2.022	288,334
2025-05-09	2.160	2.160	2.120	2.140	1.985	968,111
2025-05-08	2.320	2.400	2.320	2.380	2.055	2,130,653
2025-05-07	2.280	2.300	2.260	2.300	1.986	440,584
2025-05-06	2.240	2.280	2.240	2.260	1.951	230,466
2025-05-02	2.220	2.240	2.200	2.220	1.917	332,283
2025-04-30	2.220	2.220	2.200	2.220	1.917	100,200
2025-04-29	2.200	2.220	2.200	2.220	1.917	126,506
2025-04-28	2.200	2.220	2.200	2.220	1.917	179,350
2025-04-25	2.200	2.220	2.180	2.200	1.899	153,974
2025-04-24	2.200	2.200	2.200	2.200	1.899	74,430
2025-04-23	2.180	2.200	2.180	2.200	1.899	47,080
2025-04-22	2.160	2.180	2.140	2.180	1.882	116,440

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1650 THB
2025-05-09	0.1650 THB
2024-05-09	0.2220 THB
2023-05-08	0.1850 THB
2022-05-09	0.2300 THB
2021-05-10	0.1060 THB
2020-05-08	0.1650 THB
2019-05-08	0.1650 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.